Step One Clothing Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	0.790	0.790	0.740	0.745	0.607	131,226
2022-04-22	0.800	0.815	0.790	0.815	0.664	175,502
2022-04-21	0.795	0.835	0.790	0.835	0.680	112,301
2022-04-20	0.815	0.815	0.780	0.780	0.636	85,776
2022-04-19	0.850	0.850	0.800	0.815	0.664	216,972
2022-04-14	0.835	0.860	0.835	0.860	0.701	21,219
2022-04-13	0.840	0.845	0.835	0.835	0.680	82,540
2022-04-12	0.860	0.880	0.830	0.835	0.680	100,540
2022-04-11	0.820	0.880	0.820	0.850	0.693	55,222
2022-04-08	0.825	0.850	0.810	0.810	0.660	83,564
2022-04-07	0.850	0.850	0.810	0.825	0.672	66,365
2022-04-06	0.860	0.860	0.840	0.850	0.693	77,986
2022-04-05	0.875	0.880	0.820	0.860	0.701	43,510
2022-04-04	0.880	0.895	0.870	0.870	0.709	34,377
2022-04-01	0.865	0.900	0.860	0.870	0.709	92,041
2022-03-31	0.880	0.880	0.850	0.860	0.701	102,839
2022-03-30	0.910	0.910	0.880	0.880	0.717	145,775
2022-03-29	0.910	0.915	0.895	0.908	0.739	84,612
2022-03-28	0.925	0.925	0.900	0.910	0.741	42,302
2022-03-25	0.885	0.950	0.885	0.950	0.774	14,999
2022-03-24	0.910	0.910	0.855	0.880	0.717	109,876
2022-03-23	0.925	0.925	0.895	0.910	0.741	62,833
2022-03-22	0.950	0.950	0.870	0.910	0.741	51,320
2022-03-21	0.920	0.945	0.885	0.925	0.754	105,510
2022-03-18	0.835	0.890	0.835	0.890	0.725	62,727
2022-03-17	0.840	0.915	0.820	0.830	0.676	321,924
2022-03-16	0.795	0.845	0.795	0.820	0.668	162,387
2022-03-15	0.815	0.815	0.780	0.790	0.644	81,708
2022-03-14	0.815	0.815	0.780	0.800	0.652	164,030
2022-03-11	0.840	0.840	0.790	0.800	0.652	207,239
2022-03-10	0.855	0.855	0.830	0.830	0.676	228,079
2022-03-09	0.850	0.855	0.830	0.845	0.688	181,846
2022-03-08	0.905	0.920	0.855	0.870	0.709	282,338
2022-03-07	0.935	0.945	0.865	0.880	0.717	273,906
2022-03-04	0.905	0.970	0.890	0.910	0.741	184,673
2022-03-03	0.980	0.980	0.880	0.905	0.737	1,963,315
2022-03-02	1.020	1.020	0.930	0.980	0.798	277,824
2022-03-01	0.990	1.060	0.975	1.020	0.831	1,030,668
2022-02-28	1.120	1.120	0.975	0.975	0.794	415,036
2022-02-25	1.000	1.090	0.970	1.075	0.876	985,107
2022-02-24	1.050	1.060	1.000	1.020	0.831	2,546,666
2022-02-23	1.055	1.078	1.020	1.040	0.847	286,801
2022-02-22	1.140	1.140	1.070	1.070	0.872	950,807
2022-02-21	1.150	1.150	1.080	1.115	0.908	304,986
2022-02-18	1.140	1.170	1.130	1.135	0.925	840,528
2022-02-17	1.160	1.170	1.135	1.170	0.953	325,147
2022-02-16	1.200	1.210	1.135	1.150	0.937	344,723
2022-02-15	1.250	1.260	1.165	1.200	0.978	294,574
2022-02-14	1.285	1.300	1.188	1.210	0.986	234,046
2022-02-11	1.330	1.330	1.260	1.290	1.051	236,164
2022-02-10	1.315	1.355	1.300	1.330	1.084	385,405
2022-02-09	1.240	1.290	1.200	1.255	1.023	340,369
2022-02-08	1.263	1.265	1.190	1.240	1.010	260,168
2022-02-07	1.360	1.360	1.250	1.250	1.018	301,743
2022-02-04	1.325	1.350	1.290	1.325	1.080	529,151
2022-02-03	1.525	1.525	1.305	1.305	1.063	586,131
2022-02-02	1.595	1.595	1.510	1.515	1.234	219,346
2022-02-01	1.620	1.620	1.560	1.580	1.287	145,317
2022-01-31	1.620	1.620	1.575	1.580	1.287	175,129
2022-01-28	1.600	1.600	1.530	1.570	1.279	300,247

← NewerPage 20 of 21 · 1,260 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-08-25	0.0240 AUD
2025-02-24	0.0440 AUD
2024-08-26	0.0280 AUD
2024-02-23	0.0400 AUD
2023-09-11	0.0500 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.